IN.TO - InMed Pharmaceuticals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.24500.24500.23500.24000.2400131,500
Dec 12, 20190.25000.25000.24000.24000.2400242,600
Dec 11, 20190.24500.25500.24000.24000.2400112,500
Dec 10, 20190.27500.27500.25000.25000.2500216,500
Dec 09, 20190.24500.32500.24500.27500.2750998,300
Dec 06, 20190.23500.24500.23500.24000.240048,700
Dec 05, 20190.24000.24500.23500.24000.2400169,400
Dec 04, 20190.25000.25000.23500.23500.2350125,300
Dec 03, 20190.24500.25000.24500.25000.250076,700
Dec 02, 20190.26000.26000.24500.25000.2500128,000
Nov 29, 20190.25000.25000.24500.24500.245022,300
Nov 28, 20190.24000.25500.24000.25000.2500131,300
Nov 27, 20190.24000.24500.24000.24500.245056,400
Nov 26, 20190.24500.25000.24500.24500.2450107,800
Nov 25, 20190.24000.25500.24000.25500.2550188,800
Nov 22, 20190.25000.25000.24000.24500.2450242,500
Nov 21, 20190.23000.25000.23000.24000.2400155,000
Nov 20, 20190.23500.24000.23500.24000.240091,500
Nov 19, 20190.24500.24500.23500.24000.2400134,200
Nov 18, 20190.25000.25500.24000.24000.240076,100
Nov 15, 20190.24000.28000.24000.26000.2600255,400
Nov 14, 20190.27500.27500.24500.24500.2450112,800
Nov 13, 20190.27500.28000.26500.26500.2650102,600
Nov 12, 20190.29500.29500.27500.28000.2800103,600
Nov 11, 20190.31000.31000.29000.29500.295028,100
Nov 08, 20190.32000.32000.29000.30000.3000236,600
Nov 07, 20190.28500.31500.28500.31000.3100185,100
Nov 06, 20190.27500.29000.26500.28000.2800186,400
Nov 05, 20190.26500.27000.26000.26500.265048,500
Nov 04, 20190.24500.27500.24500.25500.2550263,900
Nov 01, 20190.24500.25500.24000.24500.2450154,800
Oct 31, 20190.25000.25000.24000.25000.2500109,500
Oct 30, 20190.25000.25500.24500.25000.250093,400
Oct 29, 20190.25000.26000.25000.25000.250043,000
Oct 28, 20190.27500.27500.26000.26000.260037,900
Oct 25, 20190.27000.27000.25500.26000.260066,000
Oct 24, 20190.27000.27500.26000.27500.27509,200
Oct 23, 20190.27000.27000.26000.27000.270075,500
Oct 22, 20190.27000.28000.26000.26000.260047,700
Oct 21, 20190.27500.28000.26500.28000.280089,900
Oct 18, 20190.26000.28500.26000.27000.270096,600
Oct 17, 20190.25500.27500.25500.26500.2650163,700
Oct 16, 20190.28000.29500.25500.26500.2650138,000
Oct 15, 20190.25000.29500.25000.28000.2800267,400
Oct 11, 20190.27000.27000.25000.25000.250076,500
Oct 10, 20190.26000.27000.25500.27000.2700154,000
Oct 09, 20190.27500.27500.26500.27000.270060,200
Oct 08, 20190.27500.27500.26500.26500.265035,600
Oct 07, 20190.28000.28500.27500.28000.280064,800
Oct 04, 20190.29000.30000.28500.29000.290089,600
Oct 03, 20190.28500.28500.27000.28500.285050,900
Oct 02, 20190.26500.28000.26000.26000.2600131,100
Oct 01, 20190.28000.29000.26500.27000.2700171,600
Sep 30, 20190.28500.30000.28000.28500.2850111,500
Sep 27, 20190.28500.31500.28500.29500.295072,700
Sep 26, 20190.31500.32500.29000.30000.300094,500
Sep 25, 20190.31000.32500.31000.31000.310073,800
Sep 24, 20190.32000.34500.29000.33000.3300167,900
Sep 23, 20190.31500.35000.31500.34000.3400124,000
Sep 20, 20190.29000.31000.27000.31000.3100491,300
Sep 19, 20190.33000.33000.28000.28000.2800306,000
Sep 18, 20190.32000.32500.30500.32000.3200151,100
Sep 17, 20190.34500.35000.33000.33000.330086,100
Sep 16, 20190.35000.36000.35000.35000.350051,400
Sep 13, 20190.35500.37000.34500.34500.3450192,600
Sep 12, 20190.36500.38000.35000.35500.3550101,100
Sep 11, 20190.37000.38500.36000.37500.3750125,900
Sep 10, 20190.43000.43500.40000.40000.4000202,200
Sep 09, 20190.39000.41500.37500.41000.4100214,800
Sep 06, 20190.36000.38500.36000.38500.3850168,400
Sep 05, 20190.39000.39000.34000.34500.3450211,500
Sep 04, 20190.45000.45000.38000.38000.3800342,500
Sep 03, 20190.35500.43000.35500.42500.4250686,700
Aug 30, 20190.34500.36000.34000.36000.3600257,600
Aug 29, 20190.34000.34500.33000.34000.3400250,500
Aug 28, 20190.36000.37000.33000.34000.3400608,900
Aug 27, 20190.25000.33500.21500.33500.3350849,500
Aug 26, 20190.25000.25000.23500.24500.2450100,600
Aug 23, 20190.26000.26500.23000.24500.2450157,900
Aug 22, 20190.25000.25500.24500.25500.2550166,500
Aug 21, 20190.25500.26000.25000.25000.250094,200
Aug 20, 20190.26000.26500.26000.26000.2600164,800
Aug 19, 20190.27000.27000.26000.26500.2650127,900
Aug 16, 20190.27000.27000.26000.26000.260085,000
Aug 15, 20190.27000.28000.26500.27000.2700166,700
Aug 14, 20190.27500.27500.26500.27500.2750112,100
Aug 13, 20190.27500.27500.26500.26500.265059,800
Aug 12, 20190.26500.27500.26000.27000.270086,300
Aug 09, 20190.27000.27500.26500.27000.270038,100
Aug 08, 20190.25500.27000.25500.26500.2650163,900
Aug 07, 20190.27000.27500.25500.25500.2550211,300
Aug 06, 20190.26500.28000.26500.27000.270090,200
Aug 02, 20190.26500.28000.25500.27500.2750301,000
Aug 01, 20190.28000.28000.25500.26500.2650242,500
Jul 31, 20190.27500.29000.27500.28000.280081,100
Jul 30, 20190.29500.30000.28000.28500.2850137,000
Jul 29, 20190.29500.30000.29000.30000.300082,900
Jul 26, 20190.30500.30500.30000.30000.300061,300
Jul 25, 20190.31000.31500.30000.30500.3050107,900
Jul 24, 20190.30500.31500.29500.29500.295074,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...